|
BRIT LAND CO REIT - [Ticker: BLND.L] | | Last Trade | 593.00 | Last Trade Time | 2017-11-01 - 21:10:00 | Variation | -8.00 (-1.33%) | Open | 600.00 | High | 601.50 | Low | 592.50 | Volume | 6,114,709 | Average Volume (3m) | 0 | Yield | | Bid / Ask | 589.00 x 309,600 - 615.00 x 265,600 | Former Close | 601.00 | 52 Week Range | [0.00 - 0.00] | PER | 0.00% | EPS | 0.00 | Ex-Dividend Date | | Dividend Payment | | Market Capitalization | 0 | 1 Year Price-Target | 0.00 | Note: The data may have some minutes of delay. |
Watch Historical Prices of other assets | Download the Historical Quotes in CSV format | BLND.L quotes from 2000-01-01 to 2024-05-13 | | Date | Volume | Open | High | Low | Close | Time | 2004-01-19 | 1,260,900 | 500.63 | 505.61 | 495.23 | 499.80 | 00:00:00 | 2004-01-20 | 1,042,000 | 502.70 | 504.78 | 496.89 | 504.78 | 00:00:00 | 2004-01-21 | 1,811,400 | 501.04 | 502.70 | 499.38 | 501.04 | 00:00:00 | 2004-01-22 | 2,639,600 | 501.46 | 508.94 | 501.04 | 502.29 | 00:00:00 | 2004-01-23 | 2,049,500 | 494.81 | 504.37 | 489.41 | 493.98 | 00:00:00 | 2004-01-26 | 870,600 | 491.07 | 493.15 | 485.26 | 486.92 | 00:00:00 | 2004-01-27 | 1,900,900 | 496.47 | 497.72 | 484.01 | 485.26 | 00:00:00 | 2004-01-28 | 1,124,300 | 486.92 | 496.47 | 486.50 | 493.98 | 00:00:00 | 2004-01-29 | 1,671,700 | 486.92 | 497.30 | 484.01 | 486.09 | 00:00:00 | 2004-01-30 | 1,381,800 | 484.84 | 492.73 | 481.93 | 481.93 | 00:00:00 | 2004-02-02 | 1,481,200 | 488.16 | 494.81 | 482.76 | 490.24 | 00:00:00 | 2004-02-03 | 1,884,900 | 485.67 | 493.56 | 485.26 | 488.99 | 00:00:00 | 2004-02-04 | 1,389,700 | 487.33 | 494.81 | 487.33 | 494.81 | 00:00:00 | 2004-02-05 | 1,346,000 | 496.06 | 500.21 | 489.41 | 493.15 | 00:00:00 | 2004-02-06 | 2,634,600 | 497.30 | 508.52 | 495.64 | 503.54 | 00:00:00 | 2004-02-09 | 1,393,200 | 501.87 | 506.86 | 498.55 | 503.54 | 00:00:00 | 2004-02-10 | 1,181,500 | 504.37 | 506.86 | 499.38 | 504.78 | 00:00:00 | 2004-02-11 | 1,544,600 | 508.11 | 509.35 | 505.20 | 508.52 | 00:00:00 | 2004-02-12 | 2,328,600 | 506.86 | 516.83 | 506.86 | 516.83 | 00:00:00 | 2004-02-13 | 1,259,800 | 516.83 | 527.63 | 515.17 | 524.72 | 00:00:00 | 2004-02-16 | 976,600 | 523.48 | 530.13 | 520.15 | 528.88 | 00:00:00 | 2004-02-17 | 1,963,400 | 528.46 | 536.77 | 527.63 | 530.13 | 00:00:00 | 2004-02-18 | 1,828,800 | 527.22 | 536.36 | 527.22 | 530.13 | 00:00:00 | 2004-02-19 | 2,038,700 | 530.13 | 533.03 | 523.06 | 525.14 | 00:00:00 | 2004-02-20 | 1,509,200 | 525.97 | 527.63 | 520.57 | 524.31 | 00:00:00 | 2004-02-23 | 1,685,900 | 526.39 | 535.94 | 523.48 | 535.11 | 00:00:00 | 2004-02-24 | 1,677,300 | 532.62 | 538.85 | 528.88 | 530.96 | 00:00:00 | 2004-02-25 | 1,141,500 | 528.46 | 533.45 | 527.22 | 532.20 | 00:00:00 | 2004-02-26 | 2,575,100 | 531.79 | 538.02 | 520.99 | 537.19 | 00:00:00 | 2004-02-27 | 1,836,600 | 538.43 | 541.34 | 533.86 | 535.94 | 00:00:00 | 2004-03-01 | 2,114,700 | 537.60 | 550.90 | 536.77 | 546.74 | 00:00:00 | 2004-03-02 | 2,679,100 | 545.91 | 558.38 | 537.60 | 547.57 | 00:00:00 | 2004-03-03 | 1,622,700 | 545.08 | 547.57 | 540.93 | 543.42 | 00:00:00 | 2004-03-04 | 963,700 | 546.33 | 547.57 | 538.85 | 543.42 | 00:00:00 | 2004-03-05 | 1,690,900 | 538.02 | 544.67 | 538.02 | 544.25 | 00:00:00 | 2004-03-08 | 1,421,000 | 545.50 | 550.90 | 544.67 | 548.82 | 00:00:00 | 2004-03-09 | 1,859,400 | 546.74 | 550.90 | 537.60 | 545.50 | 00:00:00 | 2004-03-10 | 1,299,600 | 548.41 | 549.24 | 538.85 | 546.74 | 00:00:00 | 2004-03-11 | 2,084,500 | 540.10 | 545.50 | 520.99 | 538.02 | 00:00:00 | 2004-03-12 | 1,433,900 | 545.91 | 550.90 | 549.65 | 549.65 | 00:00:00 | 2004-03-15 | 1,398,100 | 550.48 | 550.48 | 532.20 | 532.20 | 00:00:00 | 2004-03-16 | 1,879,900 | 535.94 | 543.84 | 535.53 | 540.10 | 00:00:00 | 2004-03-17 | 3,675,600 | 541.76 | 543.00 | 518.91 | 525.97 | 00:00:00 | 2004-03-18 | 2,536,700 | 527.22 | 534.28 | 521.82 | 525.97 | 00:00:00 | 2004-03-19 | 2,009,800 | 527.63 | 540.93 | 527.22 | 540.51 | 00:00:00 | 2004-03-22 | 1,434,800 | 534.70 | 538.43 | 526.80 | 534.28 | 00:00:00 | 2004-03-23 | 1,860,700 | 530.13 | 530.54 | 514.75 | 519.74 | 00:00:00 | 2004-03-24 | 1,948,200 | 518.08 | 521.82 | 512.26 | 515.17 | 00:00:00 | 2004-03-25 | 2,887,900 | 513.51 | 536.77 | 509.35 | 535.11 | 00:00:00 | 2004-03-26 | 1,366,700 | 538.43 | 538.43 | 523.48 | 527.63 | 00:00:00 | 2004-03-29 | 974,500 | 511.85 | 540.10 | 511.85 | 534.28 | 00:00:00 | 2004-03-30 | 945,600 | 519.32 | 539.68 | 519.32 | 536.36 | 00:00:00 | 2004-03-31 | 2,601,800 | 539.68 | 550.48 | 535.94 | 542.17 | 00:00:00 | 2004-04-01 | 1,664,000 | 523.48 | 547.57 | 523.48 | 543.00 | 00:00:00 | 2004-04-02 | 1,227,800 | 551.31 | 551.31 | 540.10 | 541.34 | 00:00:00 | 2004-04-05 | 1,000,600 | 551.73 | 551.73 | 534.70 | 540.93 | 00:00:00 | 2004-04-06 | 1,335,800 | 543.42 | 548.82 | 540.10 | 542.17 | 00:00:00 | 2004-04-07 | 1,550,800 | 541.34 | 541.76 | 536.36 | 541.76 | 00:00:00 | 2004-04-08 | 978,500 | 542.17 | 547.99 | 537.19 | 543.84 | 00:00:00 | 2004-04-09 | 0 | 543.84 | 543.84 | 543.84 | 543.84 | 00:00:00 | 2004-04-12 | 0 | 543.84 | 543.84 | 543.84 | 543.84 | 00:00:00 | 2004-04-13 | 946,400 | 546.74 | 546.74 | 538.43 | 541.76 | 00:00:00 | 2004-04-14 | 3,109,400 | 541.76 | 541.76 | 518.49 | 522.23 | 00:00:00 | 2004-04-15 | 3,527,400 | 522.23 | 526.80 | 511.01 | 516.83 | 00:00:00 | 2004-04-16 | 2,869,700 | 523.48 | 530.96 | 519.74 | 520.57 | 00:00:00 | 2004-04-19 | 1,343,300 | 524.31 | 530.96 | 518.49 | 529.29 | 00:00:00 | 2004-04-20 | 2,218,500 | 528.88 | 539.68 | 528.88 | 535.94 | 00:00:00 | 2004-04-21 | 1,768,500 | 535.11 | 537.19 | 529.29 | 532.62 | 00:00:00 | 2004-04-22 | 1,009,600 | 535.94 | 535.94 | 529.71 | 533.03 | 00:00:00 | 2004-04-23 | 1,250,500 | 535.94 | 538.02 | 529.29 | 532.20 | 00:00:00 | 2004-04-26 | 1,234,200 | 531.79 | 539.68 | 531.79 | 536.36 | 00:00:00 | 2004-04-27 | 2,274,000 | 532.62 | 543.84 | 532.62 | 539.27 | 00:00:00 | 2004-04-28 | 3,808,900 | 544.67 | 545.91 | 538.43 | 542.59 | 00:00:00 | 2004-04-29 | 3,175,800 | 538.02 | 545.08 | 538.02 | 543.00 | 00:00:00 | 2004-04-30 | 1,900,100 | 543.00 | 543.42 | 536.36 | 539.68 | 00:00:00 | 2004-05-03 | 0 | 539.68 | 539.68 | 539.68 | 539.68 | 00:00:00 | 2004-05-04 | 2,576,800 | 537.60 | 543.42 | 534.28 | 540.93 | 00:00:00 | 2004-05-05 | 2,459,000 | 544.25 | 549.24 | 539.27 | 540.10 | 00:00:00 | 2004-05-06 | 4,340,700 | 540.10 | 543.00 | 528.88 | 531.79 | 00:00:00 | 2004-05-07 | 2,817,400 | 531.79 | 533.86 | 519.32 | 525.14 | 00:00:00 | 2004-05-10 | 3,257,600 | 515.17 | 527.22 | 501.04 | 512.68 | 00:00:00 | 2004-05-11 | 2,417,100 | 504.78 | 521.82 | 504.78 | 521.82 | 00:00:00 | 2004-05-12 | 2,566,100 | 519.74 | 525.56 | 518.08 | 519.32 | 00:00:00 | 2004-05-13 | 1,706,800 | 520.15 | 531.37 | 527.22 | 527.63 | 00:00:00 | 2004-05-14 | 1,548,100 | 527.63 | 527.63 | 519.74 | 522.23 | 00:00:00 | 2004-05-17 | 1,981,500 | 513.92 | 519.32 | 505.20 | 515.58 | 00:00:00 | 2004-05-18 | 2,722,800 | 520.15 | 525.56 | 515.17 | 518.49 | 00:00:00 | 2004-05-19 | 3,246,300 | 516.00 | 534.70 | 516.00 | 532.62 | 00:00:00 | 2004-05-20 | 1,480,100 | 532.62 | 534.28 | 526.39 | 527.63 | 00:00:00 | 2004-05-21 | 1,180,200 | 523.48 | 533.86 | 523.48 | 528.88 | 00:00:00 | 2004-05-24 | 1,340,200 | 532.62 | 535.53 | 529.71 | 533.86 | 00:00:00 | 2004-05-25 | 5,197,600 | 539.27 | 552.56 | 533.86 | 548.41 | 00:00:00 | 2004-05-26 | 2,557,800 | 548.41 | 554.22 | 544.25 | 547.16 | 00:00:00 | 2004-05-27 | 3,041,200 | 548.41 | 557.13 | 548.41 | 556.71 | 00:00:00 | 2004-05-28 | 1,542,800 | 555.05 | 559.21 | 552.56 | 557.13 | 00:00:00 | 2004-05-31 | 0 | 557.13 | 557.13 | 557.13 | 557.13 | 00:00:00 | 2004-06-01 | 1,249,600 | 560.04 | 560.04 | 550.90 | 553.39 | 00:00:00 | 2004-06-02 | 1,673,400 | 564.19 | 564.19 | 553.81 | 560.04 | 00:00:00 | 2004-06-03 | 2,088,900 | 558.79 | 560.04 | 556.30 | 559.21 | 00:00:00 | 2004-06-04 | 1,692,100 | 560.87 | 571.67 | 559.21 | 568.76 | 00:00:00 | 2004-06-07 | 1,823,900 | 569.18 | 577.49 | 567.10 | 574.58 | 00:00:00 | 2004-06-08 | 1,779,300 | 574.99 | 574.99 | 565.02 | 568.76 | 00:00:00 | 2004-06-09 | 1,546,600 | 572.92 | 572.92 | 563.78 | 569.18 | 00:00:00 | 2004-06-10 | 2,153,000 | 564.19 | 569.18 | 561.28 | 568.35 | 00:00:00 | 2004-06-11 | 946,000 | 558.38 | 572.09 | 558.38 | 569.18 | 00:00:00 | 2004-06-14 | 1,417,300 | 572.09 | 572.09 | 562.53 | 562.53 | 00:00:00 | 2004-06-15 | 1,878,300 | 562.53 | 565.85 | 559.62 | 564.19 | 00:00:00 | 2004-06-16 | 1,493,400 | 562.12 | 571.26 | 560.04 | 563.78 | 00:00:00 | 2004-06-17 | 824,600 | 567.10 | 568.35 | 562.53 | 566.27 | 00:00:00 | 2004-06-18 | 1,053,600 | 559.62 | 570.42 | 565.44 | 568.35 | 00:00:00 | 2004-06-21 | 1,515,900 | 567.10 | 568.35 | 563.36 | 564.19 | 00:00:00 | 2004-06-22 | 1,909,000 | 564.19 | 564.19 | 558.38 | 559.62 | 00:00:00 | 2004-06-23 | 1,244,800 | 558.38 | 565.85 | 556.71 | 565.85 | 00:00:00 | 2004-06-24 | 1,676,600 | 566.69 | 566.69 | 560.87 | 565.02 | 00:00:00 | 2004-06-25 | 1,733,700 | 566.27 | 568.76 | 563.36 | 567.10 | 00:00:00 | 2004-06-28 | 1,787,600 | 567.10 | 570.84 | 566.27 | 568.35 | 00:00:00 | 2004-06-29 | 1,675,900 | 567.10 | 571.67 | 565.44 | 571.26 | 00:00:00 | 2004-06-30 | 2,456,100 | 572.09 | 578.73 | 568.35 | 576.24 | 00:00:00 | 2004-07-01 | 1,301,000 | 576.24 | 579.15 | 572.50 | 572.92 | 00:00:00 | 2004-07-02 | 1,443,000 | 567.93 | 575.41 | 565.02 | 574.16 | 00:00:00 | 2004-07-05 | 1,787,200 | 576.66 | 584.55 | 575.83 | 580.81 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|